Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
May 02, 2024 | 125.05 | 125.05 | 125.00 | 125.00 | 125.00 | 1 |
Apr 30, 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
Apr 29, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
Apr 26, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
Apr 25, 2024 | 125.70 | 126.40 | 125.70 | 126.30 | 126.30 | 37 |
Apr 24, 2024 | 125.90 | 126.05 | 125.90 | 126.05 | 126.05 | 2 |
Apr 23, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
Apr 22, 2024 | 124.90 | 125.90 | 124.90 | 125.90 | 125.90 | 15 |
Apr 19, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
Apr 18, 2024 | 119.95 | 121.05 | 119.95 | 121.05 | 121.05 | 50 |
Apr 17, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
Apr 16, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
Apr 15, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
Apr 12, 2024 | 124.20 | 124.20 | 122.40 | 122.40 | 122.40 | 15 |
Apr 11, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Apr 10, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
Apr 09, 2024 | 124.70 | 124.70 | 123.95 | 123.95 | 123.95 | 100 |
Apr 08, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
Apr 05, 2024 | 125.85 | 125.85 | 125.80 | 125.80 | 125.80 | 56 |
Apr 04, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Apr 03, 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
Apr 02, 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
Mar 28, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
Mar 27, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
Mar 26, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
Mar 25, 2024 | 124.05 | 127.25 | 124.05 | 127.25 | 127.25 | 39 |
Mar 22, 2024 | 120.95 | 123.60 | 120.95 | 123.60 | 123.60 | 15 |
Mar 21, 2024 | 123.80 | 123.80 | 121.40 | 121.40 | 121.40 | 11 |
Mar 20, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 19, 2024 | 122.95 | 122.95 | 122.60 | 122.60 | 122.60 | 2 |
Mar 18, 2024 | 123.95 | 123.95 | 123.45 | 123.45 | 123.45 | 70 |
Mar 15, 2024 | 123.10 | 123.65 | 123.10 | 123.65 | 123.65 | 80 |
Mar 14, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
Mar 13, 2024 | 123.30 | 123.80 | 123.30 | 123.80 | 123.80 | 9 |
Mar 12, 2024 | 123.40 | 123.70 | 123.40 | 123.70 | 123.70 | 1 |
Mar 12, 2024 | 27 Dividend | |||||
Mar 11, 2024 | 125.20 | 127.50 | 125.20 | 127.50 | 100.50 | 100 |
Mar 08, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 100.03 | - |
Mar 07, 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 98.88 | - |
Mar 06, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 99.40 | - |
Mar 05, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 99.36 | 50 |
Mar 04, 2024 | 125.65 | 125.65 | 124.90 | 125.40 | 98.84 | 520 |
Mar 01, 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 101.80 | - |
Feb 29, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 101.49 | - |
Feb 28, 2024 | 128.05 | 128.55 | 128.05 | 128.55 | 101.33 | 75 |
Feb 27, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 100.30 | - |
Feb 26, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 101.05 | - |
Feb 23, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 101.49 | - |
Feb 22, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 102.23 | - |
Feb 21, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 100.30 | - |
Feb 20, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 99.91 | - |
Feb 19, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 99.20 | - |
Feb 16, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 98.96 | - |
Feb 15, 2024 | 124.85 | 125.25 | 124.85 | 125.25 | 98.73 | 45 |
Feb 14, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 98.45 | - |
Feb 13, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 99.28 | - |
Feb 12, 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 99.51 | - |
Feb 09, 2024 | 125.70 | 126.50 | 125.70 | 126.50 | 99.71 | 20 |
Feb 08, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 100.26 | - |
Feb 07, 2024 | 122.65 | 126.75 | 122.65 | 126.55 | 99.75 | 220 |
Feb 06, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 95.46 | - |
Feb 05, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 94.08 | - |
Feb 02, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 93.52 | - |
Feb 01, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 93.33 | - |
Jan 31, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 94.35 | - |
Jan 30, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 94.71 | - |
Jan 29, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 93.72 | - |
Jan 26, 2024 | 117.45 | 119.20 | 117.45 | 119.20 | 93.96 | 4 |
Jan 25, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 92.66 | - |
Jan 24, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 93.48 | - |
Jan 23, 2024 | 117.65 | 118.00 | 117.65 | 118.00 | 93.01 | 3 |
Jan 22, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 93.76 | - |
Jan 19, 2024 | 118.95 | 119.35 | 118.35 | 119.35 | 94.08 | 112 |
Jan 18, 2024 | 118.95 | 118.95 | 118.05 | 118.30 | 93.25 | 21 |
Jan 17, 2024 | 120.50 | 120.50 | 117.95 | 119.20 | 93.96 | 67 |
Jan 16, 2024 | 122.10 | 122.10 | 121.60 | 121.60 | 95.85 | 13 |
Jan 15, 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 95.42 | - |
Jan 12, 2024 | 120.70 | 121.05 | 120.35 | 121.05 | 95.42 | 202 |
Jan 11, 2024 | 116.40 | 117.15 | 116.40 | 117.00 | 92.22 | 164 |
Jan 10, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 90.29 | 59 |
Jan 09, 2024 | 114.25 | 114.25 | 113.85 | 113.85 | 89.74 | 1 |
Jan 08, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 89.70 | - |
Jan 05, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 89.74 | - |
Jan 04, 2024 | 113.50 | 114.95 | 113.50 | 114.95 | 90.61 | 22 |
Jan 03, 2024 | 112.60 | 112.90 | 112.60 | 112.90 | 88.99 | 15 |
Jan 02, 2024 | 113.65 | 113.65 | 113.60 | 113.60 | 89.54 | 11 |
Dec 29, 2023 | 113.90 | 114.10 | 113.90 | 114.10 | 89.94 | 1 |
Dec 28, 2023 | 113.05 | 113.90 | 113.05 | 113.90 | 89.78 | 80 |
Dec 27, 2023 | 113.70 | 113.70 | 113.70 | 113.70 | 89.62 | - |
Dec 22, 2023 | 112.45 | 112.45 | 112.45 | 112.45 | 88.64 | - |
Dec 21, 2023 | 111.25 | 112.05 | 111.25 | 112.05 | 88.32 | 30 |
Dec 20, 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 88.83 | 1 |
Dec 19, 2023 | 111.70 | 111.70 | 111.70 | 111.70 | 88.05 | - |
Dec 18, 2023 | 111.05 | 111.55 | 111.05 | 111.55 | 87.93 | 33 |
Dec 15, 2023 | 111.85 | 111.85 | 111.85 | 111.85 | 88.16 | - |
Dec 14, 2023 | 110.65 | 112.35 | 110.65 | 112.25 | 88.48 | 45 |
Dec 13, 2023 | 109.75 | 109.75 | 109.10 | 109.10 | 86.00 | 274 |
Dec 12, 2023 | 110.95 | 110.95 | 110.95 | 110.95 | 87.45 | - |
Dec 11, 2023 | 112.05 | 112.05 | 112.05 | 112.05 | 88.32 | 50 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |